Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.48 | 32.58 | 32.23 | 32.28 | 5,415,572 | -0.17(-0.54%) |
Mar 30, 2020 | 32.20 | 32.57 | 32.12 | 32.45 | 1,714,119 | +0.28(+0.88%) |
Mar 27, 2020 | 31.71 | 32.78 | 31.31 | 32.17 | 3,285,572 | +0.15(+0.47%) |
Mar 26, 2020 | 31.18 | 32.08 | 31.08 | 32.02 | 2,511,844 | +0.98(+3.16%) |
Mar 25, 2020 | 31.03 | 31.80 | 30.59 | 31.04 | 2,966,697 | +0.51(+1.68%) |
Mar 24, 2020 | 29.62 | 30.59 | 29.15 | 30.53 | 4,941,647 | +0.88(+2.96%) |
Mar 23, 2020 | 30.09 | 30.16 | 29.32 | 29.65 | 4,963,737 | -0.41(-1.37%) |
Mar 20, 2020 | 30.38 | 30.86 | 29.94 | 30.06 | 3,075,278 | -0.61(-1.98%) |
Mar 19, 2020 | 31.03 | 31.32 | 30.54 | 30.67 | 2,510,935 | -0.61(-1.94%) |
Mar 18, 2020 | 31.70 | 32.00 | 30.38 | 31.28 | 3,294,661 | -1.22(-3.74%) |
Mar 17, 2020 | 32.21 | 32.63 | 31.88 | 32.49 | 3,666,138 | +0.32(+1.01%) |
Mar 16, 2020 | 31.77 | 32.89 | 30.69 | 32.17 | 3,143,290 | -1.37(-4.07%) |
Mar 13, 2020 | 33.39 | 33.66 | 33.02 | 33.54 | 3,150,483 | +0.81(+2.49%) |
Mar 12, 2020 | 32.82 | 33.51 | 31.59 | 32.72 | 4,034,984 | -1.17(-3.45%) |
Mar 11, 2020 | 34.27 | 34.33 | 33.73 | 33.89 | 8,268,091 | -0.85(-2.46%) |
Mar 10, 2020 | 34.52 | 34.75 | 34.25 | 34.75 | 5,288,458 | +0.57(+1.66%) |
Mar 09, 2020 | 34.45 | 34.45 | 31.93 | 34.18 | 4,558,015 | -1.49(-4.19%) |
Mar 06, 2020 | 35.54 | 35.68 | 35.40 | 35.67 | 3,853,784 | -0.29(-0.81%) |
Mar 05, 2020 | 36.07 | 36.10 | 35.89 | 35.96 | 2,667,581 | -0.32(-0.89%) |
Mar 04, 2020 | 36.17 | 36.29 | 35.95 | 36.29 | 3,035,469 | +0.36(+1.01%) |
Mar 03, 2020 | 36.08 | 36.32 | 35.88 | 35.92 | 9,108,410 | -0.19(-0.53%) |
Mar 02, 2020 | 35.87 | 36.13 | 35.80 | 36.11 | 5,310,842 | +0.18(+0.50%) |
Feb 28, 2020 | 35.44 | 35.98 | 35.40 | 35.93 | 8,546,608 | +0.10(+0.29%) |
Feb 27, 2020 | 36.06 | 36.16 | 35.81 | 35.83 | 3,992,757 | -0.44(-1.21%) |
Feb 26, 2020 | 36.29 | 36.36 | 36.16 | 36.27 | 1,549,697 | +0.04(+0.11%) |
Feb 25, 2020 | 36.51 | 36.55 | 36.20 | 36.23 | 1,583,749 | -0.16(-0.43%) |
Feb 24, 2020 | 36.46 | 36.47 | 36.36 | 36.39 | 2,082,896 | -0.29(-0.79%) |
Feb 21, 2020 | 36.73 | 36.73 | 36.63 | 36.68 | 7,198,007 | -0.02(-0.06%) |
Feb 20, 2020 | 36.72 | 36.74 | 36.64 | 36.70 | 1,726,733 | +0.01(+0.02%) |
Feb 19, 2020 | 36.72 | 36.72 | 36.67 | 36.69 | 912,239 | +0.02(+0.04%) |
Feb 18, 2020 | 36.71 | 36.71 | 36.65 | 36.68 | 999,968 | -0.05(-0.13%) |
Feb 14, 2020 | 36.73 | 36.73 | 36.68 | 36.73 | 3,720,476 | +0.02(+0.04%) |
Feb 13, 2020 | 36.69 | 36.74 | 36.66 | 36.71 | 5,861,536 | +0.02(+0.06%) |
Feb 12, 2020 | 36.69 | 36.71 | 36.66 | 36.69 | 1,258,712 | +0.05(+0.13%) |
Feb 11, 2020 | 36.63 | 36.66 | 36.62 | 36.64 | 1,317,831 | +0.06(+0.17%) |
Feb 10, 2020 | 36.55 | 36.59 | 36.52 | 36.58 | 1,072,435 | +0.02(+0.06%) |
Feb 07, 2020 | 36.58 | 36.59 | 36.53 | 36.55 | 646,459 | -0.04(-0.11%) |
Feb 06, 2020 | 36.58 | 36.62 | 36.52 | 36.59 | 1,394,611 | +0.03(+0.09%) |
Feb 05, 2020 | 36.54 | 36.56 | 36.51 | 36.56 | 775,806 | +0.08(+0.22%) |
Feb 04, 2020 | 36.43 | 36.48 | 36.40 | 36.48 | 1,247,616 | +0.15(+0.41%) |
Feb 03, 2020 | 36.39 | 36.42 | 36.33 | 36.33 | 1,479,750 | -0.00(-0.00%) |
Jan 31, 2020 | 36.41 | 36.41 | 36.29 | 36.33 | 1,006,798 | -0.11(-0.30%) |
Jan 30, 2020 | 36.37 | 36.46 | 36.33 | 36.44 | 1,038,936 | +0.02(+0.06%) |
Jan 29, 2020 | 36.45 | 36.45 | 36.40 | 36.42 | 1,246,128 | +0.00(+0.00%) |
Jan 28, 2020 | 36.36 | 36.44 | 36.32 | 36.42 | 1,836,968 | +0.15(+0.41%) |
Jan 27, 2020 | 36.33 | 36.33 | 36.21 | 36.27 | 5,839,970 | -0.19(-0.52%) |
Jan 24, 2020 | 36.56 | 36.56 | 36.42 | 36.46 | 6,572,974 | -0.07(-0.19%) |
Jan 23, 2020 | 36.57 | 36.57 | 36.51 | 36.53 | 4,190,781 | -0.04(-0.11%) |
Jan 22, 2020 | 36.60 | 36.60 | 36.55 | 36.57 | 2,545,611 | +0.02(+0.06%) |
Jan 21, 2020 | 36.58 | 36.61 | 36.54 | 36.54 | 5,207,942 | -0.04(-0.11%) |
Jan 17, 2020 | 36.62 | 36.62 | 36.58 | 36.58 | 3,757,590 | -0.02(-0.04%) |
Jan 16, 2020 | 36.61 | 36.61 | 36.58 | 36.60 | 3,592,933 | +0.02(+0.04%) |
Jan 15, 2020 | 36.55 | 36.61 | 36.55 | 36.58 | 18,001,142 | +0.05(+0.15%) |
Jan 14, 2020 | 36.54 | 36.55 | 36.51 | 36.53 | 818,558 | +0.00(+0.00%) |
Jan 13, 2020 | 36.56 | 36.56 | 36.53 | 36.53 | 1,041,337 | -0.01(-0.02%) |
Jan 10, 2020 | 36.56 | 36.56 | 36.51 | 36.54 | 1,432,010 | +0.01(+0.02%) |
Jan 09, 2020 | 36.51 | 36.53 | 36.44 | 36.53 | 417,201 | +0.09(+0.24%) |
Jan 08, 2020 | 36.43 | 36.47 | 36.31 | 36.44 | 579,524 | +0.03(+0.09%) |
Jan 07, 2020 | 36.44 | 36.45 | 36.40 | 36.41 | 784,004 | -0.02(-0.06%) |
Jan 06, 2020 | 36.44 | 36.44 | 36.40 | 36.43 | 3,613,323 | -0.02(-0.06%) |
Jan 03, 2020 | 36.38 | 36.48 | 36.38 | 36.46 | 1,072,156 | +0.02(+0.06%) |